Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
TSMIn the Money | $99.70In the Money | $100.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $94.75In the Money | $95.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
TSMIn the Money | $89.70In the Money | $90.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
TSMIn the Money | $84.75In the Money | $85.55In the Money | $65.70In the Money | $0.00In the Money | ---In the Money | 6In the Money | TSMOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
TSMIn the Money | $79.65In the Money | $80.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
TSMIn the Money | $74.60In the Money | $75.60In the Money | $54.81In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
TSMIn the Money | $69.45In the Money | $70.60In the Money | $60.82In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 317Out of the Money | |
TSMIn the Money | $64.75In the Money | $65.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.00Out of the Money | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | |
TSMIn the Money | $59.45In the Money | $60.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
TSMIn the Money | $54.70In the Money | $55.60In the Money | $39.85In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $49.75In the Money | $50.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 3Out of the Money | 274Out of the Money | |
TSMIn the Money | $47.45In the Money | $48.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 1Out of the Money | 3Out of the Money | |
TSMIn the Money | $46.45In the Money | $47.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 2Out of the Money | 123Out of the Money | |
TSMIn the Money | $45.45In the Money | $46.60In the Money | $35.60In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 57Out of the Money | |
TSMIn the Money | $44.75In the Money | $45.40In the Money | $35.50In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 191Out of the Money | |
TSMIn the Money | $43.55In the Money | $44.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.05Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
TSMIn the Money | $42.45In the Money | $43.55In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | |
TSMIn the Money | $41.45In the Money | $42.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 474Out of the Money | |
TSMIn the Money | $40.75In the Money | $41.60In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.20Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 335Out of the Money | |
TSMIn the Money | $39.50In the Money | $40.60In the Money | $20.33In the Money | $0.00In the Money | ---In the Money | 5In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 4Out of the Money | 374Out of the Money | |
TSMIn the Money | $38.75In the Money | $39.60In the Money | $17.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | TSMOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.09Out of the Money | 1Out of the Money | 541Out of the Money | |
TSMIn the Money | $37.75In the Money | $38.60In the Money | $29.13In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.08Out of the Money | $-0.08Out of the Money | 4Out of the Money | 153Out of the Money | |
TSMIn the Money | $36.75In the Money | $37.50In the Money | $27.83In the Money | $0.00In the Money | ---In the Money | 4In the Money | TSMOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 14Out of the Money | 300Out of the Money | |
TSMIn the Money | $35.50In the Money | $36.60In the Money | $26.67In the Money | $0.00In the Money | ---In the Money | 9In the Money | TSMOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.11Out of the Money | 7Out of the Money | 40Out of the Money | |
TSMIn the Money | $34.70In the Money | $35.40In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | TSMOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.12Out of the Money | 223Out of the Money | 4,405Out of the Money | |
TSMIn the Money | $33.55In the Money | $34.40In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | TSMOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.24Out of the Money | 1Out of the Money | 29Out of the Money | |
TSMIn the Money | $32.70In the Money | $33.65In the Money | $12.62In the Money | $0.00In the Money | ---In the Money | 7In the Money | TSMOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $-0.16Out of the Money | 9Out of the Money | 87Out of the Money | |
TSMIn the Money | $31.65In the Money | $32.65In the Money | $20.82In the Money | $0.00In the Money | ---In the Money | 11In the Money | TSMOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.17Out of the Money | 170Out of the Money | 70Out of the Money | |
TSMIn the Money | $30.60In the Money | $31.30In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 10In the Money | TSMOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.21Out of the Money | 12Out of the Money | 59Out of the Money | |
TSMIn the Money | $30.00In the Money | $30.30In the Money | $30.20In the Money | $9.10In the Money | 269In the Money | 310In the Money | TSMOut of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.12Out of the Money | $-0.24Out of the Money | 213Out of the Money | 246Out of the Money | |
TSMIn the Money | $28.80In the Money | $29.65In the Money | $15.65In the Money | $0.00In the Money | ---In the Money | 35In the Money | TSMOut of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.13Out of the Money | $-0.37Out of the Money | 5Out of the Money | 158Out of the Money | |
TSMIn the Money | $27.70In the Money | $28.40In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 33In the Money | TSMOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.17Out of the Money | $-0.29Out of the Money | 11Out of the Money | 3,366Out of the Money | |
TSMIn the Money | $27.00In the Money | $27.35In the Money | $26.50In the Money | $8.84In the Money | 1In the Money | 33In the Money | TSMOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-0.32Out of the Money | 11Out of the Money | 212Out of the Money | |
TSMIn the Money | $25.95In the Money | $26.40In the Money | $21.25In the Money | $0.00In the Money | ---In the Money | 153In the Money | TSMOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.37Out of the Money | 3Out of the Money | 103Out of the Money | |
TSMIn the Money | $25.10In the Money | $25.35In the Money | $25.40In the Money | $9.85In the Money | 57In the Money | 194In the Money | TSMOut of the Money | $0.18Out of the Money | $0.19Out of the Money | $0.19Out of the Money | $-0.42Out of the Money | 175Out of the Money | 622Out of the Money | |
TSMIn the Money | $22.25In the Money | $23.00In the Money | $23.50In the Money | $9.15In the Money | 8In the Money | 213In the Money | TSMOut of the Money | $0.24Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.62Out of the Money | 108Out of the Money | 495Out of the Money | |
TSMIn the Money | $19.85In the Money | $20.55In the Money | $20.63In the Money | $8.55In the Money | 413In the Money | 720In the Money | TSMOut of the Money | $0.33Out of the Money | $0.36Out of the Money | $0.35Out of the Money | $-0.93Out of the Money | 267Out of the Money | 671Out of the Money | |
TSMIn the Money | $17.90In the Money | $18.20In the Money | $18.21In the Money | $8.29In the Money | 21In the Money | 434In the Money | TSMOut of the Money | $0.47Out of the Money | $0.50Out of the Money | $0.47Out of the Money | $-1.33Out of the Money | 144Out of the Money | 786Out of the Money | |
TSMIn the Money | $15.65In the Money | $15.85In the Money | $16.00In the Money | $7.69In the Money | 189In the Money | 516In the Money | TSMOut of the Money | $0.69Out of the Money | $0.72Out of the Money | $0.70Out of the Money | $-1.80Out of the Money | 311Out of the Money | 1,025Out of the Money | |
TSMIn the Money | $13.40In the Money | $14.00In the Money | $14.10In the Money | $7.35In the Money | 54In the Money | 378In the Money | TSMOut of the Money | $1.00Out of the Money | $1.03Out of the Money | $1.01Out of the Money | $-2.39Out of the Money | 111Out of the Money | 188Out of the Money | |
TSMIn the Money | $11.45In the Money | $11.60In the Money | $11.71In the Money | $6.36In the Money | 282In the Money | 448In the Money | TSMOut of the Money | $1.44Out of the Money | $1.49Out of the Money | $1.47Out of the Money | $-3.03Out of the Money | 297Out of the Money | 181Out of the Money | |
TSMIn the Money | $9.50In the Money | $9.70In the Money | $9.65In the Money | $5.45In the Money | 145In the Money | 308In the Money | TSMOut of the Money | $2.05Out of the Money | $2.10Out of the Money | $2.04Out of the Money | $-3.76Out of the Money | 126Out of the Money | 81Out of the Money | |
TSMIn the Money | $7.85In the Money | $8.00In the Money | $8.25In the Money | $5.03In the Money | 572In the Money | 1,071In the Money | TSMOut of the Money | $2.85Out of the Money | $2.90Out of the Money | $2.83Out of the Money | $-4.47Out of the Money | 224Out of the Money | 56Out of the Money | |
TSMUnderlying issue's last price | $6.35Underlying issue's last price | $6.50Underlying issue's last price | $6.60Underlying issue's last price | $4.21Underlying issue's last price | 255Underlying issue's last price | 527Underlying issue's last price | Filter Table By Strike Price of$172.50Underlying issue's last price | TSMUnderlying issue's last price | $3.80Underlying issue's last price | $3.90Underlying issue's last price | $3.90Underlying issue's last price | $-3.85Underlying issue's last price | 202Underlying issue's last price | 2Underlying issue's last price |
TSMNear the Money | $5.05Near the Money | $5.20Near the Money | $5.20Near the Money | $3.45Near the Money | 614Near the Money | 760Near the Money | TSMIn the Money | $5.00In the Money | $5.15In the Money | $5.05In the Money | $-3.36In the Money | 345In the Money | 2In the Money | |
TSMNear the Money | $4.00Near the Money | $4.10Near the Money | $4.20Near the Money | $2.87Near the Money | 321Near the Money | 251Near the Money | TSMIn the Money | $6.40In the Money | $6.60In the Money | $6.38In the Money | $-5.72In the Money | 22In the Money | ---In the Money | |
TSMOut of the Money | $3.10Out of the Money | $3.20Out of the Money | $3.20Out of the Money | $2.25Out of the Money | 575Out of the Money | 654Out of the Money | TSMIn the Money | $8.00In the Money | $8.20In the Money | $7.80In the Money | $7.80In the Money | 13In the Money | ---In the Money | |
TSMOut of the Money | $2.38Out of the Money | $2.42Out of the Money | $2.55Out of the Money | $1.84Out of the Money | 184Out of the Money | 20Out of the Money | TSMIn the Money | $9.75In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $1.78Out of the Money | $1.83Out of the Money | $1.90Out of the Money | $1.41Out of the Money | 1,295Out of the Money | 10,597Out of the Money | TSMIn the Money | $11.65In the Money | $11.95In the Money | $17.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
TSMOut of the Money | $1.32Out of the Money | $1.35Out of the Money | $1.38Out of the Money | $1.02Out of the Money | 68Out of the Money | 612Out of the Money | TSMIn the Money | $13.75In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.96Out of the Money | $0.99Out of the Money | $1.05Out of the Money | $0.80Out of the Money | 708Out of the Money | 372Out of the Money | TSMIn the Money | $15.90In the Money | $16.25In the Money | $15.20In the Money | $15.20In the Money | 30In the Money | ---In the Money | |
TSMOut of the Money | $0.50Out of the Money | $0.53Out of the Money | $0.56Out of the Money | $0.40Out of the Money | 175Out of the Money | 303Out of the Money | TSMIn the Money | $20.20In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
TSMOut of the Money | $0.27Out of the Money | $0.29Out of the Money | $0.30Out of the Money | $0.22Out of the Money | 498Out of the Money | 278Out of the Money | TSMIn the Money | $25.30In the Money | $25.65In the Money | $25.40In the Money | $25.40In the Money | 4In the Money | ---In the Money |